TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 408.00 | 414.00 | 404.00 | 406.00 | 393.44 | 12,313,100 |
| 2025-05-14 | 398.00 | 412.00 | 398.00 | 404.00 | 391.50 | 18,474,400 |
| 2025-05-09 | 404.00 | 410.00 | 394.00 | 396.00 | 383.75 | 13,856,300 |
| 2025-05-08 | 404.00 | 406.00 | 392.00 | 396.00 | 383.75 | 17,130,700 |
| 2025-05-07 | 394.00 | 412.00 | 390.00 | 404.00 | 391.50 | 35,824,700 |
| 2025-05-06 | 408.00 | 420.00 | 404.00 | 412.00 | 378.65 | 39,306,600 |
| 2025-05-05 | 404.00 | 410.00 | 402.00 | 408.00 | 374.97 | 27,164,600 |
| 2025-05-02 | 410.00 | 414.00 | 400.00 | 402.00 | 369.46 | 13,521,200 |
| 2025-04-30 | 402.00 | 414.00 | 398.00 | 402.00 | 369.46 | 33,301,200 |
| 2025-04-29 | 384.00 | 416.00 | 378.00 | 398.00 | 365.78 | 78,861,300 |
| 2025-04-28 | 370.00 | 390.00 | 370.00 | 382.00 | 351.07 | 43,797,400 |
| 2025-04-25 | 362.00 | 372.00 | 362.00 | 364.00 | 334.53 | 14,329,200 |
| 2025-04-24 | 360.00 | 368.00 | 356.00 | 360.00 | 330.86 | 13,951,400 |
| 2025-04-23 | 374.00 | 374.00 | 356.00 | 360.00 | 330.86 | 29,627,100 |
| 2025-04-22 | 330.00 | 376.00 | 330.00 | 374.00 | 343.72 | 70,393,800 |
| 2025-04-21 | 338.00 | 338.00 | 324.00 | 330.00 | 303.28 | 4,531,400 |
| 2025-04-17 | 340.00 | 340.00 | 326.00 | 328.00 | 301.45 | 7,058,400 |
| 2025-04-16 | 336.00 | 346.00 | 328.00 | 336.00 | 308.80 | 9,135,900 |
| 2025-04-15 | 340.00 | 358.00 | 334.00 | 334.00 | 306.96 | 20,543,200 |
| 2025-04-14 | 300.00 | 340.00 | 300.00 | 340.00 | 312.47 | 17,893,600 |
| 2025-04-11 | 296.00 | 312.00 | 290.00 | 304.00 | 279.39 | 7,875,000 |
| 2025-04-10 | 324.00 | 324.00 | 288.00 | 298.00 | 273.87 | 12,108,100 |
| 2025-04-09 | 274.00 | 286.00 | 274.00 | 278.00 | 255.49 | 6,208,100 |
| 2025-04-08 | 270.00 | 290.00 | 270.00 | 280.00 | 257.33 | 14,558,800 |
| 2025-03-27 | 310.00 | 318.00 | 310.00 | 312.00 | 286.74 | 5,271,400 |
| 2025-03-26 | 296.00 | 318.00 | 296.00 | 310.00 | 284.90 | 11,820,800 |
| 2025-03-25 | 290.00 | 300.00 | 288.00 | 296.00 | 272.04 | 7,845,000 |
| 2025-03-24 | 304.00 | 304.00 | 270.00 | 292.00 | 268.36 | 18,842,400 |
| 2025-03-21 | 322.00 | 324.00 | 304.00 | 304.00 | 279.39 | 12,507,200 |
| 2025-03-20 | 322.00 | 338.00 | 314.00 | 316.00 | 290.42 | 14,503,700 |
| 2025-03-19 | 314.00 | 328.00 | 304.00 | 320.00 | 294.09 | 17,013,500 |
| 2025-03-18 | 324.00 | 324.00 | 276.00 | 304.00 | 279.39 | 22,262,900 |
| 2025-03-17 | 326.00 | 330.00 | 318.00 | 324.00 | 297.77 | 10,998,900 |
| 2025-03-14 | 336.00 | 338.00 | 326.00 | 326.00 | 299.61 | 7,945,200 |
| 2025-03-13 | 340.00 | 342.00 | 322.00 | 336.00 | 308.80 | 15,398,500 |
| 2025-03-12 | 340.00 | 350.00 | 340.00 | 346.00 | 317.99 | 6,544,700 |
| 2025-03-11 | 348.00 | 354.00 | 338.00 | 342.00 | 314.31 | 13,091,100 |
| 2025-03-10 | 358.00 | 368.00 | 354.00 | 354.00 | 325.34 | 16,679,300 |
| 2025-03-07 | 350.00 | 358.00 | 346.00 | 354.00 | 325.34 | 9,570,500 |
| 2025-03-06 | 350.00 | 362.00 | 346.00 | 350.00 | 321.66 | 22,744,900 |
| 2025-03-05 | 336.00 | 352.00 | 336.00 | 346.00 | 317.99 | 11,229,500 |
| 2025-03-04 | 354.00 | 360.00 | 330.00 | 336.00 | 308.80 | 15,706,700 |
| 2025-03-03 | 336.00 | 362.00 | 336.00 | 354.00 | 325.34 | 22,127,700 |
| 2025-02-28 | 352.00 | 360.00 | 330.00 | 332.00 | 305.12 | 51,829,800 |
| 2025-02-27 | 394.00 | 396.00 | 370.00 | 370.00 | 340.05 | 31,096,100 |
| 2025-02-26 | 386.00 | 402.00 | 384.00 | 390.00 | 358.43 | 27,315,000 |
| 2025-02-25 | 428.00 | 434.00 | 382.00 | 386.00 | 354.75 | 81,374,100 |
| 2025-02-24 | 454.00 | 494.00 | 420.00 | 428.00 | 393.35 | 219,227,000 |
| 2025-02-21 | 458.00 | 464.00 | 442.00 | 444.00 | 408.05 | 34,092,300 |
| 2025-02-20 | 456.00 | 478.00 | 450.00 | 456.00 | 419.08 | 81,979,500 |
| 2025-02-19 | 456.00 | 462.00 | 444.00 | 454.00 | 417.25 | 80,812,300 |
| 2025-02-18 | 434.00 | 458.00 | 426.00 | 448.00 | 411.73 | 117,363,000 |
| 2025-02-17 | 388.00 | 436.00 | 384.00 | 428.00 | 393.35 | 141,970,000 |
| 2025-02-14 | 368.00 | 390.00 | 368.00 | 382.00 | 351.07 | 43,051,700 |
| 2025-02-13 | 372.00 | 374.00 | 362.00 | 364.00 | 334.53 | 11,257,000 |
| 2025-02-12 | 366.00 | 390.00 | 362.00 | 370.00 | 340.05 | 37,486,800 |
| 2025-02-11 | 380.00 | 392.00 | 356.00 | 356.00 | 327.18 | 28,251,600 |
| 2025-02-10 | 372.00 | 394.00 | 364.00 | 378.00 | 347.40 | 24,861,300 |
| 2025-02-07 | 404.00 | 414.00 | 370.00 | 372.00 | 341.88 | 72,543,800 |
| 2025-02-06 | 358.00 | 438.00 | 356.00 | 402.00 | 369.46 | 236,148,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 18.5649 IDR |
| 2025-05-07 | 22.0320 IDR |
| 2023-06-19 | 12.7621 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.